Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Ark Restaurants Corp. Stock Price (Quote) NASDAQ:ARKR
$16.89 ( 2.67% ) Friday, 27th May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.87 | $18.44 | Friday, 27th May 2022 ARKR stock ended at $16.89. This is 2.67% more than the trading day before Thursday, 26th May 2022. During the day the stock fluctuated 6.63% from a day low at $15.87 to a day high of $16.92. |
| 90 days | $15.87 | $18.96 | |
| 52 weeks | $14.39 | $20.50 |
Historical Ark Restaurants Corp. prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-27 | $16.57 | $16.92 | $15.87 | $16.89 | 3 636 |
| 2022-05-26 | $17.00 | $17.05 | $16.45 | $16.45 | 8 942 |
| 2022-05-25 | $16.66 | $16.90 | $16.61 | $16.61 | 5 367 |
| 2022-05-24 | $16.82 | $16.84 | $16.46 | $16.84 | 3 892 |
| 2022-05-23 | $16.74 | $17.29 | $16.70 | $17.29 | 6 339 |
| 2022-05-20 | $16.93 | $16.95 | $16.34 | $16.36 | 4 907 |
| 2022-05-19 | $16.90 | $17.15 | $16.85 | $17.15 | 2 088 |
| 2022-05-18 | $16.90 | $17.22 | $16.90 | $17.14 | 4 399 |
| 2022-05-17 | $17.20 | $17.91 | $16.51 | $17.51 | 17 342 |
| 2022-05-16 | $16.94 | $16.94 | $16.36 | $16.50 | 7 149 |
| 2022-05-13 | $16.48 | $16.48 | $15.91 | $16.47 | 9 263 |
| 2022-05-12 | $16.25 | $16.52 | $16.07 | $16.52 | 5 864 |
| 2022-05-11 | $16.53 | $16.53 | $15.92 | $16.22 | 2 499 |
| 2022-05-10 | $16.92 | $16.92 | $16.53 | $16.53 | 742 |
| 2022-05-09 | $17.37 | $17.37 | $16.24 | $16.52 | 6 025 |
| 2022-05-06 | $18.01 | $18.25 | $17.60 | $17.62 | 4 814 |
| 2022-05-05 | $18.03 | $18.09 | $17.99 | $18.08 | 1 563 |
| 2022-05-04 | $17.89 | $18.05 | $17.89 | $17.91 | 1 848 |
| 2022-05-03 | $17.70 | $18.39 | $17.70 | $18.04 | 4 245 |
| 2022-05-02 | $18.19 | $18.44 | $17.75 | $17.75 | 3 222 |
| 2022-04-29 | $17.99 | $18.05 | $17.42 | $18.00 | 4 428 |
| 2022-04-28 | $17.60 | $18.24 | $17.60 | $18.00 | 3 930 |
| 2022-04-27 | $18.25 | $18.32 | $17.63 | $17.64 | 6 726 |
| 2022-04-26 | $18.46 | $18.50 | $18.03 | $18.23 | 3 413 |
| 2022-04-25 | $18.64 | $18.64 | $18.01 | $18.64 | 8 879 |
| 2022-04-22 | $18.58 | $18.76 | $18.50 | $18.64 | 3 800 |
| 2022-04-21 | $18.80 | $18.80 | $18.57 | $18.75 | 4 300 |
| 2022-04-20 | $18.64 | $18.76 | $18.40 | $18.68 | 6 400 |
| 2022-04-19 | $17.70 | $18.92 | $17.70 | $18.13 | 11 300 |
| 2022-04-18 | $17.30 | $17.67 | $17.28 | $17.49 | 4 400 |
| 2022-04-14 | $17.35 | $17.63 | $17.35 | $17.38 | 8 002 |
| 2022-04-13 | $17.58 | $17.58 | $17.19 | $17.37 | 18 277 |
| 2022-04-12 | $17.04 | $17.62 | $17.04 | $17.62 | 2 944 |
| 2022-04-11 | $17.36 | $17.57 | $17.13 | $17.13 | 7 689 |
| 2022-04-08 | $17.45 | $17.81 | $17.39 | $17.50 | 3 760 |
| 2022-04-07 | $17.77 | $17.77 | $17.42 | $17.42 | 7 300 |
| 2022-04-06 | $18.20 | $18.20 | $17.34 | $17.78 | 14 300 |
| 2022-04-05 | $18.22 | $18.45 | $18.22 | $18.45 | 3 200 |
| 2022-04-04 | $18.45 | $18.61 | $18.18 | $18.53 | 6 400 |
| 2022-04-01 | $18.69 | $18.69 | $17.94 | $18.25 | 1 338 |
| 2022-03-31 | $18.50 | $18.71 | $17.78 | $18.65 | 9 831 |
| 2022-03-30 | $18.37 | $18.64 | $18.34 | $18.41 | 4 894 |
| 2022-03-29 | $18.09 | $18.81 | $17.99 | $18.48 | 8 200 |
| 2022-03-28 | $17.64 | $18.17 | $17.64 | $18.17 | 5 300 |
| 2022-03-25 | $17.95 | $17.95 | $17.25 | $17.55 | 13 000 |
| 2022-03-24 | $18.22 | $18.42 | $17.82 | $17.84 | 11 000 |
| 2022-03-23 | $18.12 | $18.41 | $17.92 | $18.30 | 7 100 |
| 2022-03-22 | $18.15 | $18.78 | $17.94 | $17.94 | 7 675 |
| 2022-03-21 | $18.34 | $18.60 | $17.85 | $17.90 | 11 516 |
| 2022-03-18 | $18.31 | $18.57 | $18.19 | $18.19 | 3 424 |
Ark Restaurants Corp., through its subsidiaries, owns and operates restaurants and bars in the United States. As of October 3, 2015, it owned and/or operated 22 restaurants and bars, including 6 facilities located in New York City; 3 in Washington, D.C.; 6 in Las Vegas, Nevada; 3 in Atlantic City, New Jersey; 1 at the Foxwoods Resort Casino in Ledyard, Connecticut; 1 in the Faneuil Hall Marketplace in Boston, Massachusetts; and 2 on the east coas... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
